Molson Coors Beverage Co. Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 43.130 | 43.790 | 43.130 | 43.207 | 36.652 | 392 |
| 2021-10-27 | 43.550 | 43.550 | 43.192 | 43.192 | 36.640 | 11,210 |
| 2021-10-26 | 43.426 | 43.860 | 43.274 | 43.860 | 37.206 | 153 |
| 2021-10-25 | 44.380 | 44.505 | 43.848 | 43.848 | 37.196 | 845 |
| 2021-10-21 | 45.090 | 45.090 | 45.090 | 45.090 | 38.250 | 21 |
| 2021-10-20 | 45.230 | 45.635 | 45.230 | 45.635 | 38.712 | 406 |
| 2021-10-19 | 44.444 | 44.444 | 44.444 | 44.444 | 37.702 | 469 |
| 2021-10-18 | 44.435 | 45.070 | 44.435 | 45.070 | 38.233 | 133 |
| 2021-10-15 | 46.300 | 46.300 | 45.370 | 45.370 | 38.487 | 341 |
← NewerPage 20 of 20 · 1,149 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.4800 USD |
| 2026-05-28 | 0.4800 USD |
| 2026-03-05 | 0.4800 USD |
| 2025-12-04 | 0.4700 USD |
| 2025-09-04 | 0.4700 USD |
| 2025-06-05 | 0.4700 USD |
| 2025-02-27 | 0.4700 USD |
| 2024-12-06 | 0.4400 USD |
| 2024-08-30 | 0.4400 USD |
| 2024-06-07 | 0.4400 USD |
| 2024-02-29 | 0.4400 USD |
| 2023-11-30 | 0.4100 USD |
| 2023-08-31 | 0.4100 USD |
| 2023-06-01 | 0.4100 USD |
| 2023-03-02 | 0.4100 USD |
| 2022-12-01 | 0.3800 USD |
| 2022-09-01 | 0.3800 USD |
| 2022-06-02 | 0.3800 USD |
| 2022-03-04 | 0.3800 USD |
| 2021-12-02 | 0.3400 USD |
| 2021-08-27 | 0.3400 USD |
| 2020-03-06 | 0.5700 USD |
| 2019-11-29 | 0.5700 USD |
| 2019-08-29 | 0.5700 USD |
| 2019-05-31 | 0.4100 USD |
| 2019-03-01 | 0.4100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.